Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.47 | 13.86 | 13.46 | 13.76 | 2,366,421 | +0.33(+2.44%) |
Jan 30, 2019 | 13.29 | 13.44 | 12.98 | 13.43 | 2,436,770 | +0.27(+2.05%) |
Jan 29, 2019 | 13.46 | 13.71 | 13.10 | 13.16 | 5,723,937 | -0.31(-2.31%) |
Jan 28, 2019 | 13.37 | 13.70 | 13.21 | 13.47 | 3,419,099 | -0.04(-0.31%) |
Jan 25, 2019 | 13.43 | 13.71 | 13.34 | 13.52 | 3,611,521 | +0.25(+1.90%) |
Jan 24, 2019 | 12.71 | 13.46 | 12.68 | 13.26 | 5,240,767 | +0.53(+4.16%) |
Jan 23, 2019 | 12.56 | 12.74 | 12.35 | 12.73 | 4,535,542 | +0.20(+1.61%) |
Jan 22, 2019 | 12.77 | 12.88 | 12.26 | 12.53 | 5,661,231 | -0.30(-2.36%) |
Jan 18, 2019 | 12.53 | 12.94 | 11.84 | 12.83 | 12,703,698 | +0.38(+3.04%) |
Jan 17, 2019 | 12.67 | 12.72 | 12.10 | 12.46 | 7,014,383 | -0.26(-2.05%) |
Jan 16, 2019 | 12.62 | 13.04 | 12.54 | 12.72 | 3,638,550 | +0.11(+0.87%) |
Jan 15, 2019 | 13.09 | 13.09 | 12.58 | 12.61 | 4,474,052 | -0.45(-3.48%) |
Jan 14, 2019 | 13.17 | 13.38 | 12.88 | 13.06 | 2,106,145 | -0.19(-1.46%) |
Jan 11, 2019 | 13.50 | 13.54 | 13.09 | 13.25 | 3,026,881 | -0.27(-1.99%) |
Jan 10, 2019 | 13.60 | 13.97 | 13.49 | 13.52 | 2,987,405 | -0.22(-1.59%) |
Jan 09, 2019 | 13.74 | 13.86 | 13.43 | 13.74 | 4,907,627 | +0.49(+3.68%) |
Jan 08, 2019 | 12.98 | 13.33 | 12.74 | 13.25 | 5,178,569 | +0.45(+3.55%) |
Jan 07, 2019 | 12.74 | 12.99 | 12.45 | 12.80 | 2,708,481 | +0.11(+0.86%) |
Jan 04, 2019 | 12.52 | 12.97 | 12.49 | 12.69 | 4,461,549 | +0.40(+3.21%) |
Jan 03, 2019 | 12.46 | 12.73 | 12.23 | 12.30 | 2,136,111 | -0.33(-2.60%) |
Jan 02, 2019 | 12.18 | 12.78 | 11.86 | 12.62 | 3,635,161 | +0.32(+2.60%) |
Dec 31, 2018 | 12.26 | 12.58 | 11.98 | 12.30 | 2,343,077 | +0.13(+1.11%) |
Dec 28, 2018 | 12.11 | 12.31 | 11.90 | 12.17 | 3,107,972 | +0.10(+0.84%) |
Dec 27, 2018 | 12.15 | 12.20 | 11.55 | 12.07 | 3,047,023 | -0.33(-2.65%) |
Dec 26, 2018 | 11.55 | 12.48 | 11.40 | 12.40 | 2,930,583 | +0.93(+8.06%) |
Dec 24, 2018 | 11.39 | 11.91 | 11.21 | 11.47 | 2,348,309 | -0.05(-0.44%) |
Dec 21, 2018 | 12.20 | 12.34 | 11.35 | 11.52 | 5,371,385 | -0.68(-5.58%) |
Dec 20, 2018 | 12.53 | 12.83 | 11.74 | 12.20 | 11,659,716 | -0.85(-6.51%) |
Dec 19, 2018 | 13.54 | 14.09 | 13.01 | 13.05 | 3,866,623 | -0.43(-3.18%) |
Dec 18, 2018 | 13.20 | 13.82 | 13.08 | 13.48 | 3,604,559 | +0.36(+2.76%) |
Dec 17, 2018 | 13.04 | 13.49 | 12.82 | 13.12 | 2,812,145 | +0.03(+0.26%) |
Dec 14, 2018 | 13.37 | 13.56 | 12.93 | 13.09 | 2,488,613 | -0.48(-3.53%) |
Dec 13, 2018 | 13.98 | 14.03 | 13.52 | 13.57 | 2,027,056 | -0.27(-1.95%) |
Dec 12, 2018 | 13.85 | 14.36 | 13.76 | 13.84 | 2,224,915 | +0.18(+1.29%) |
Dec 11, 2018 | 14.25 | 14.56 | 13.63 | 13.66 | 2,151,181 | -0.37(-2.64%) |
Dec 10, 2018 | 14.06 | 14.34 | 13.65 | 14.03 | 4,033,862 | -0.17(-1.18%) |
Dec 07, 2018 | 14.39 | 14.74 | 13.98 | 14.20 | 2,229,645 | -0.04(-0.30%) |
Dec 06, 2018 | 13.60 | 14.28 | 13.36 | 14.24 | 2,581,564 | +0.23(+1.62%) |
Dec 04, 2018 | 14.51 | 14.85 | 13.94 | 14.01 | 3,682,386 | -0.62(-4.25%) |
Dec 03, 2018 | 14.98 | 15.08 | 14.63 | 14.63 | 3,999,634 | +0.16(+1.10%) |
Nov 30, 2018 | 14.42 | 14.54 | 14.25 | 14.47 | 2,406,689 | +0.08(+0.53%) |
Nov 29, 2018 | 14.55 | 14.55 | 13.99 | 14.40 | 2,528,347 | -0.15(-1.04%) |
Nov 28, 2018 | 14.15 | 14.57 | 13.86 | 14.55 | 3,934,366 | +0.33(+2.31%) |
Nov 27, 2018 | 13.78 | 14.43 | 13.78 | 14.22 | 2,891,919 | +0.19(+1.38%) |
Nov 26, 2018 | 13.46 | 14.07 | 13.46 | 14.03 | 3,621,250 | +0.82(+6.17%) |
Nov 23, 2018 | 13.50 | 13.55 | 13.20 | 13.21 | 1,663,554 | -0.37(-2.72%) |
Nov 21, 2018 | 13.58 | 13.58 | 13.58 | 0 | +1.10(+8.83%) | |
Nov 20, 2018 | 12.62 | 12.68 | 11.89 | 12.48 | 7,284,756 | -0.50(-3.89%) |
Nov 19, 2018 | 13.15 | 13.37 | 12.69 | 12.99 | 4,648,916 | -0.14(-1.09%) |
Nov 16, 2018 | 13.30 | 13.40 | 12.76 | 13.13 | 4,599,237 | -0.31(-2.32%) |
Nov 15, 2018 | 13.12 | 13.50 | 12.62 | 13.44 | 5,717,548 | +0.39(+2.96%) |
Nov 14, 2018 | 12.93 | 13.56 | 12.82 | 13.05 | 4,891,335 | +0.29(+2.24%) |
Nov 13, 2018 | 12.48 | 13.16 | 12.48 | 12.77 | 4,430,383 | +0.36(+2.91%) |
Nov 12, 2018 | 12.86 | 12.98 | 12.40 | 12.41 | 4,333,788 | -0.50(-3.86%) |
Nov 09, 2018 | 14.13 | 14.16 | 12.86 | 12.90 | 8,108,419 | -1.45(-10.12%) |
Nov 08, 2018 | 13.89 | 14.64 | 13.78 | 14.36 | 3,968,426 | +0.33(+2.37%) |
Nov 07, 2018 | 14.50 | 14.73 | 13.98 | 14.02 | 4,123,729 | -0.36(-2.48%) |
Nov 06, 2018 | 14.56 | 14.73 | 14.03 | 14.38 | 3,792,723 | -0.17(-1.20%) |
Nov 05, 2018 | 14.87 | 15.14 | 14.50 | 14.55 | 3,051,583 | -0.46(-3.04%) |
Nov 02, 2018 | 15.57 | 15.87 | 14.82 | 15.01 | 3,290,754 | -0.49(-3.16%) |
Nov 01, 2018 | 15.43 | 15.77 | 14.81 | 15.50 | 4,855,125 | +0.11(+0.70%) |
Oct 31, 2018 | 14.60 | 16.03 | 14.22 | 15.39 | 11,953,393 | +2.11(+15.86%) |
Oct 30, 2018 | 12.56 | 13.38 | 12.46 | 13.28 | 5,452,134 | +0.40(+3.09%) |
Oct 29, 2018 | 14.03 | 14.11 | 12.75 | 12.89 | 7,217,412 | -1.00(-7.23%) |
Oct 26, 2018 | 14.20 | 14.35 | 13.58 | 13.89 | 4,129,651 | -0.65(-4.45%) |
Oct 25, 2018 | 13.76 | 14.56 | 13.70 | 14.54 | 4,524,289 | +0.95(+6.96%) |
Oct 24, 2018 | 13.56 | 14.44 | 13.52 | 13.59 | 7,362,063 | +0.07(+0.49%) |
Oct 23, 2018 | 13.21 | 13.64 | 12.46 | 13.53 | 8,755,366 | +0.02(+0.18%) |
Oct 22, 2018 | 13.78 | 14.01 | 13.49 | 13.50 | 3,338,816 | -0.27(-1.99%) |
Oct 19, 2018 | 14.22 | 14.60 | 13.60 | 13.77 | 5,397,699 | -0.43(-3.04%) |
Oct 18, 2018 | 14.96 | 15.00 | 14.12 | 14.21 | 4,396,651 | -0.85(-5.62%) |
Oct 17, 2018 | 14.97 | 15.31 | 14.53 | 15.05 | 3,932,980 | +0.15(+1.00%) |
Oct 16, 2018 | 14.33 | 15.09 | 13.82 | 14.90 | 9,641,554 | +0.70(+4.91%) |
Oct 15, 2018 | 14.01 | 14.36 | 13.77 | 14.21 | 4,432,053 | +0.12(+0.82%) |
Oct 12, 2018 | 14.48 | 14.55 | 13.79 | 14.09 | 3,824,269 | -0.10(-0.70%) |
Oct 11, 2018 | 14.23 | 14.59 | 13.82 | 14.19 | 3,814,272 | -0.15(-1.04%) |
Oct 10, 2018 | 14.71 | 14.99 | 14.29 | 14.34 | 5,159,151 | -0.33(-2.26%) |
Oct 09, 2018 | 13.94 | 14.80 | 13.62 | 14.67 | 7,932,743 | +0.70(+4.99%) |
Oct 08, 2018 | 14.45 | 14.50 | 13.72 | 13.97 | 5,960,732 | -0.64(-4.37%) |
Oct 05, 2018 | 15.16 | 15.28 | 14.24 | 14.61 | 7,680,354 | -0.71(-4.66%) |
Oct 04, 2018 | 15.65 | 15.76 | 15.17 | 15.33 | 2,721,993 | -0.40(-2.53%) |
Oct 03, 2018 | 15.53 | 16.11 | 15.51 | 15.72 | 4,032,059 | +0.28(+1.83%) |
Oct 02, 2018 | 16.13 | 16.39 | 15.40 | 15.44 | 5,791,792 | -0.85(-5.24%) |
Oct 01, 2018 | 16.22 | 16.55 | 16.22 | 16.30 | 2,165,486 | -0.09(-0.56%) |
Sep 28, 2018 | 16.34 | 16.79 | 16.26 | 16.39 | 2,297,116 | +0.00(+0.00%) |
Sep 27, 2018 | 16.39 | 16.57 | 16.06 | 16.39 | 2,547,972 | -0.14(-0.85%) |
Sep 26, 2018 | 16.56 | 16.79 | 16.42 | 16.53 | 2,719,164 | +0.01(+0.05%) |
Sep 25, 2018 | 16.35 | 16.88 | 16.25 | 16.52 | 3,671,146 | +0.19(+1.17%) |
Sep 24, 2018 | 16.10 | 16.56 | 16.01 | 16.33 | 3,789,662 | +0.15(+0.92%) |
Sep 21, 2018 | 16.30 | 16.39 | 16.08 | 16.18 | 2,810,626 | -0.05(-0.31%) |
Sep 20, 2018 | 16.90 | 16.94 | 16.18 | 16.23 | 3,828,869 | -0.52(-3.12%) |
Sep 19, 2018 | 16.55 | 16.86 | 16.55 | 16.75 | 2,126,573 | +0.16(+0.95%) |
Sep 18, 2018 | 16.43 | 16.74 | 16.22 | 16.60 | 3,255,532 | +0.11(+0.65%) |
Sep 17, 2018 | 16.84 | 16.84 | 16.41 | 16.49 | 4,159,007 | -0.27(-1.63%) |
Sep 14, 2018 | 16.50 | 16.96 | 16.46 | 16.76 | 4,186,534 | +0.34(+2.07%) |
Sep 13, 2018 | 16.27 | 16.68 | 16.26 | 16.42 | 4,034,773 | +0.28(+1.75%) |
Sep 12, 2018 | 15.15 | 16.20 | 15.14 | 16.14 | 7,078,458 | +0.66(+4.23%) |
Sep 11, 2018 | 15.35 | 15.70 | 15.26 | 15.48 | 4,298,238 | +0.13(+0.87%) |
Sep 10, 2018 | 15.72 | 15.82 | 15.21 | 15.35 | 5,916,248 | -0.49(-3.09%) |
Sep 07, 2018 | 15.67 | 16.05 | 15.44 | 15.84 | 4,420,090 | +0.06(+0.37%) |
Sep 06, 2018 | 16.84 | 17.16 | 15.63 | 15.78 | 7,776,154 | -0.98(-5.84%) |
Sep 05, 2018 | 16.70 | 16.89 | 16.30 | 16.76 | 3,635,931 | +0.07(+0.45%) |
Sep 04, 2018 | 17.42 | 17.42 | 16.65 | 16.69 | 2,458,246 | -0.77(-4.42%) |
Aug 31, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.04(-0.24%) | |
Aug 30, 2018 | 17.95 | 17.95 | 17.43 | 17.50 | 1,887,166 | -0.47(-2.63%) |
Aug 29, 2018 | 17.52 | 18.06 | 17.36 | 17.97 | 3,451,570 | +0.55(+3.14%) |
Aug 28, 2018 | 17.39 | 17.56 | 17.04 | 17.43 | 2,422,737 | -0.02(-0.10%) |
Aug 27, 2018 | 18.04 | 18.12 | 17.42 | 17.44 | 2,082,236 | -0.49(-2.73%) |
Aug 24, 2018 | 17.75 | 18.21 | 17.74 | 17.93 | 1,970,523 | +0.21(+1.17%) |
Aug 23, 2018 | 17.36 | 18.01 | 17.36 | 17.72 | 3,268,020 | +0.27(+1.57%) |
Aug 22, 2018 | 17.19 | 17.49 | 17.13 | 17.45 | 2,647,638 | +0.21(+1.20%) |
Aug 21, 2018 | 16.78 | 17.43 | 16.78 | 17.24 | 3,327,114 | +0.47(+2.82%) |
Aug 20, 2018 | 16.80 | 16.84 | 16.55 | 16.77 | 2,251,603 | +0.03(+0.20%) |
Aug 17, 2018 | 16.81 | 16.87 | 16.52 | 16.74 | 2,474,392 | -0.07(-0.39%) |
Aug 16, 2018 | 16.35 | 16.98 | 16.32 | 16.80 | 3,157,028 | +0.53(+3.26%) |
Aug 15, 2018 | 16.61 | 16.70 | 16.24 | 16.27 | 3,827,268 | -0.48(-2.87%) |
Aug 14, 2018 | 17.05 | 17.18 | 16.60 | 16.75 | 6,120,786 | -0.31(-1.80%) |
Aug 13, 2018 | 17.23 | 17.57 | 17.04 | 17.06 | 3,635,091 | -0.22(-1.30%) |
Aug 10, 2018 | 17.33 | 17.77 | 17.26 | 17.28 | 3,899,557 | -0.49(-2.77%) |
Aug 09, 2018 | 17.59 | 18.04 | 17.48 | 17.78 | 3,101,142 | +0.18(+1.03%) |
Aug 08, 2018 | 18.25 | 18.31 | 17.56 | 17.60 | 4,147,099 | -0.64(-3.52%) |
Aug 07, 2018 | 18.47 | 18.47 | 17.97 | 18.24 | 3,720,408 | -0.20(-1.07%) |
Aug 06, 2018 | 18.13 | 18.67 | 17.88 | 18.43 | 3,799,042 | +0.13(+0.72%) |
Aug 03, 2018 | 18.74 | 18.78 | 18.23 | 18.30 | 4,814,523 | -0.48(-2.54%) |
Aug 02, 2018 | 19.32 | 19.56 | 18.25 | 18.78 | 8,005,050 | -0.66(-3.38%) |
Aug 01, 2018 | 20.47 | 20.66 | 18.97 | 19.44 | 8,467,175 | -1.34(-6.45%) |
Jul 31, 2018 | 21.43 | 21.62 | 20.75 | 20.78 | 7,297,111 | +0.85(+4.25%) |
Jul 30, 2018 | 20.51 | 20.60 | 19.87 | 19.93 | 6,111,841 | -0.54(-2.65%) |
Jul 27, 2018 | 20.64 | 20.88 | 20.26 | 20.47 | 3,399,489 | -0.10(-0.48%) |
Jul 26, 2018 | 20.44 | 20.78 | 20.38 | 20.57 | 2,521,198 | +0.02(+0.12%) |
Jul 25, 2018 | 20.41 | 20.55 | 20.28 | 20.55 | 1,953,874 | +0.20(+0.97%) |
Jul 24, 2018 | 20.46 | 20.67 | 20.23 | 20.35 | 2,920,453 | +0.09(+0.45%) |
Jul 23, 2018 | 20.46 | 20.48 | 20.19 | 20.26 | 2,171,344 | -0.16(-0.77%) |
Jul 20, 2018 | 20.56 | 20.56 | 20.32 | 20.42 | 1,402,015 | -0.20(-0.96%) |
Jul 19, 2018 | 20.33 | 20.79 | 20.26 | 20.61 | 1,823,375 | +0.16(+0.76%) |
Jul 18, 2018 | 20.31 | 20.68 | 20.28 | 20.46 | 2,663,782 | +0.21(+1.06%) |
Jul 17, 2018 | 21.05 | 21.05 | 20.06 | 20.24 | 5,694,971 | +0.19(+0.94%) |
Jul 16, 2018 | 20.46 | 20.54 | 19.82 | 20.05 | 3,208,550 | -0.40(-1.97%) |
Jul 13, 2018 | 20.17 | 20.53 | 19.94 | 20.46 | 3,092,480 | +0.24(+1.18%) |
Jul 12, 2018 | 19.77 | 20.23 | 19.66 | 20.22 | 2,682,188 | +0.60(+3.06%) |
Jul 11, 2018 | 19.38 | 19.77 | 19.35 | 19.62 | 2,002,636 | -0.06(-0.29%) |
Jul 10, 2018 | 19.40 | 19.81 | 19.33 | 19.68 | 2,217,892 | +0.35(+1.83%) |
Jul 09, 2018 | 19.63 | 19.76 | 19.22 | 19.32 | 3,471,924 | -0.19(-0.97%) |
Jul 06, 2018 | 18.67 | 19.55 | 18.66 | 19.51 | 2,765,101 | +0.76(+4.03%) |
Jul 05, 2018 | 18.94 | 19.09 | 18.62 | 18.76 | 2,075,692 | -0.07(-0.35%) |
Jul 03, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.13(+0.70%) | |
Jul 02, 2018 | 18.73 | 18.95 | 18.44 | 18.69 | 3,565,121 | -0.41(-2.15%) |
Jun 29, 2018 | 19.17 | 19.37 | 19.06 | 19.10 | 2,136,437 | +0.10(+0.52%) |
Jun 28, 2018 | 18.92 | 19.12 | 18.58 | 19.00 | 3,454,922 | +0.01(+0.04%) |
Jun 27, 2018 | 19.50 | 19.92 | 18.99 | 18.99 | 3,284,218 | -0.43(-2.20%) |
Jun 26, 2018 | 19.76 | 19.76 | 19.41 | 19.42 | 2,615,653 | -0.30(-1.54%) |
Jun 25, 2018 | 20.37 | 20.41 | 19.65 | 19.73 | 2,684,118 | -0.76(-3.69%) |
Jun 22, 2018 | 20.58 | 20.74 | 20.24 | 20.48 | 3,410,579 | +0.13(+0.65%) |
Jun 21, 2018 | 20.41 | 20.49 | 20.18 | 20.35 | 3,516,894 | -0.02(-0.12%) |
Jun 20, 2018 | 20.55 | 20.80 | 20.33 | 20.37 | 3,849,440 | -0.09(-0.44%) |
Jun 19, 2018 | 20.97 | 21.23 | 20.38 | 20.46 | 4,081,252 | -0.77(-3.64%) |
Jun 18, 2018 | 21.30 | 21.57 | 21.16 | 21.24 | 3,942,591 | -0.36(-1.67%) |
Jun 15, 2018 | 21.47 | 21.37 | 21.60 | 5,156,171 | +0.13(+0.61%) | |
Jun 14, 2018 | 20.88 | 21.53 | 20.73 | 21.47 | 6,392,390 | +0.76(+3.65%) |
Jun 13, 2018 | 20.73 | 21.02 | 20.58 | 20.71 | 8,159,590 | -0.02(-0.08%) |
Jun 12, 2018 | 20.71 | 21.04 | 20.52 | 20.73 | 4,734,386 | +0.18(+0.88%) |
Jun 11, 2018 | 20.15 | 20.71 | 20.14 | 20.55 | 3,883,333 | +0.44(+2.21%) |
Jun 08, 2018 | 20.14 | 20.49 | 19.84 | 20.10 | 2,617,290 | -0.11(-0.53%) |
Jun 07, 2018 | 21.05 | 21.08 | 20.04 | 20.21 | 8,585,674 | -0.81(-3.87%) |
Jun 06, 2018 | 21.13 | 21.02 | 5,061,030 | +0.82(+4.07%) | ||
Jun 05, 2018 | 20.34 | 20.86 | 20.12 | 20.20 | 4,054,332 | -0.14(-0.69%) |
Jun 04, 2018 | 20.75 | 20.87 | 19.98 | 20.34 | 6,038,556 | -0.38(-1.82%) |
Jun 01, 2018 | 20.61 | 20.93 | 20.28 | 20.72 | 5,017,034 | +0.22(+1.07%) |
May 31, 2018 | 21.47 | 21.51 | 20.30 | 20.50 | 6,989,298 | -0.91(-4.27%) |
May 30, 2018 | 21.16 | 21.83 | 21.08 | 21.41 | 6,611,877 | +0.51(+2.42%) |
May 29, 2018 | 21.35 | 21.44 | 20.70 | 20.91 | 6,494,652 | -0.62(-2.88%) |
May 25, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.78(-3.51%) | |
May 24, 2018 | 22.41 | 22.64 | 22.02 | 22.31 | 6,042,298 | -0.15(-0.69%) |
May 23, 2018 | 23.08 | 23.40 | 22.33 | 22.46 | 11,840,507 | -0.74(-3.20%) |
May 22, 2018 | 23.54 | 23.60 | 22.08 | 23.21 | 9,658,726 | -1.10(-4.53%) |
May 21, 2018 | 24.96 | 24.99 | 24.19 | 24.31 | 3,574,080 | -0.49(-1.97%) |
May 18, 2018 | 24.72 | 24.97 | 24.67 | 24.80 | 1,607,995 | +0.02(+0.10%) |
May 17, 2018 | 24.95 | 25.26 | 24.58 | 24.77 | 3,022,125 | -0.17(-0.69%) |
May 16, 2018 | 25.21 | 25.25 | 24.76 | 24.94 | 3,023,134 | +0.38(+1.56%) |
May 15, 2018 | 24.36 | 24.90 | 24.01 | 24.56 | 3,225,972 | +0.62(+2.59%) |
May 14, 2018 | 23.26 | 24.45 | 23.17 | 23.94 | 2,831,828 | +0.73(+3.13%) |
May 11, 2018 | 23.41 | 23.67 | 23.17 | 23.21 | 1,291,812 | -0.13(-0.56%) |
May 10, 2018 | 22.86 | 23.37 | 22.80 | 23.35 | 2,136,503 | +0.50(+2.18%) |
May 09, 2018 | 22.85 | 23.15 | 22.72 | 22.85 | 1,668,819 | +0.00(+0.00%) |
May 08, 2018 | 22.97 | 23.16 | 22.48 | 22.85 | 1,085,339 | -0.19(-0.81%) |
May 07, 2018 | 22.83 | 23.20 | 22.82 | 23.04 | 794,078 | +0.24(+1.07%) |
May 04, 2018 | 22.54 | 22.97 | 22.40 | 22.79 | 835,218 | +0.24(+1.05%) |
May 03, 2018 | 22.64 | 22.69 | 22.24 | 22.55 | 847,288 | -0.16(-0.72%) |
May 02, 2018 | 22.86 | 23.08 | 22.67 | 22.72 | 920,324 | -0.07(-0.29%) |
May 01, 2018 | 23.07 | 23.07 | 22.52 | 22.78 | 1,420,143 | -0.27(-1.17%) |
Apr 30, 2018 | 22.86 | 23.14 | 22.77 | 23.05 | 997,495 | +0.30(+1.33%) |
Apr 27, 2018 | 22.39 | 22.86 | 22.39 | 22.75 | 1,627,534 | +0.46(+2.09%) |
Apr 26, 2018 | 21.89 | 22.36 | 21.89 | 22.29 | 1,312,226 | +0.39(+1.79%) |
Apr 25, 2018 | 22.18 | 22.22 | 21.71 | 21.89 | 1,192,671 | -0.21(-0.96%) |
Apr 24, 2018 | 22.99 | 23.07 | 22.02 | 22.11 | 1,242,396 | -0.80(-3.49%) |
Apr 23, 2018 | 22.79 | 22.98 | 22.38 | 22.91 | 1,603,755 | +0.11(+0.50%) |
Apr 20, 2018 | 22.98 | 23.21 | 22.60 | 22.79 | 1,205,826 | -0.05(-0.21%) |
Apr 19, 2018 | 22.83 | 22.97 | 22.46 | 22.84 | 1,208,376 | -0.11(-0.50%) |
Apr 18, 2018 | 22.16 | 23.23 | 22.16 | 22.95 | 2,105,838 | +0.77(+3.45%) |
Apr 17, 2018 | 22.02 | 22.32 | 21.93 | 22.19 | 1,274,301 | +0.34(+1.57%) |
Apr 16, 2018 | 21.73 | 22.01 | 21.49 | 21.85 | 961,379 | +0.41(+1.90%) |
Apr 13, 2018 | 21.86 | 21.89 | 21.34 | 21.44 | 1,259,806 | -0.26(-1.20%) |
Apr 12, 2018 | 21.18 | 21.91 | 21.14 | 21.70 | 1,954,810 | +0.64(+3.06%) |
Apr 11, 2018 | 20.87 | 21.09 | 20.82 | 21.05 | 1,288,829 | +0.11(+0.51%) |
Apr 10, 2018 | 20.96 | 21.19 | 20.79 | 20.95 | 1,093,340 | +0.28(+1.34%) |
Apr 09, 2018 | 21.27 | 21.35 | 20.63 | 20.67 | 1,762,179 | -0.54(-2.54%) |
Apr 06, 2018 | 21.53 | 21.75 | 21.06 | 21.21 | 892,092 | -0.51(-2.36%) |
Apr 05, 2018 | 21.47 | 21.92 | 21.47 | 21.72 | 1,228,765 | +0.36(+1.68%) |
Apr 04, 2018 | 21.09 | 21.42 | 20.83 | 21.36 | 1,935,097 | +0.11(+0.54%) |
Apr 03, 2018 | 21.43 | 21.53 | 21.09 | 21.25 | 1,644,904 | +0.00(+0.00%) |
Apr 02, 2018 | 21.78 | 21.88 | 21.06 | 21.25 | 1,528,341 | -0.55(-2.51%) |
Mar 29, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.20(+0.94%) | |
Mar 28, 2018 | 21.74 | 21.86 | 21.37 | 21.59 | 2,112,154 | -0.06(-0.26%) |
Mar 27, 2018 | 22.06 | 22.12 | 21.51 | 21.65 | 1,782,307 | -0.41(-1.85%) |
Mar 26, 2018 | 22.14 | 22.25 | 21.51 | 22.06 | 1,984,673 | +0.13(+0.60%) |
Mar 23, 2018 | 22.72 | 23.04 | 21.85 | 21.93 | 1,835,194 | -0.76(-3.34%) |
Mar 22, 2018 | 23.24 | 23.38 | 22.65 | 22.68 | 1,527,548 | -0.80(-3.40%) |
Mar 21, 2018 | 23.56 | 23.97 | 23.45 | 23.48 | 1,161,374 | -0.10(-0.41%) |
Mar 20, 2018 | 24.09 | 24.15 | 23.39 | 23.58 | 1,806,178 | -0.42(-1.75%) |
Mar 19, 2018 | 24.29 | 24.38 | 23.81 | 24.00 | 1,863,317 | -0.28(-1.17%) |
Mar 16, 2018 | 24.42 | 24.70 | 24.23 | 24.29 | 1,697,699 | -0.16(-0.66%) |
Mar 15, 2018 | 24.90 | 24.90 | 24.44 | 24.45 | 1,692,132 | -0.45(-1.79%) |
Mar 14, 2018 | 24.22 | 24.96 | 24.01 | 24.89 | 3,283,582 | +0.66(+2.74%) |
Mar 13, 2018 | 24.12 | 24.68 | 24.11 | 24.23 | 1,992,410 | +0.16(+0.67%) |
Mar 12, 2018 | 23.67 | 24.47 | 23.67 | 24.07 | 2,626,004 | +0.41(+1.75%) |
Mar 09, 2018 | 24.29 | 24.29 | 23.49 | 23.65 | 2,491,162 | -0.53(-2.18%) |
Mar 08, 2018 | 23.73 | 24.29 | 22.96 | 24.18 | 5,409,060 | +1.79(+7.99%) |
Mar 07, 2018 | 22.67 | 22.07 | 22.39 | 2,440,290 | +0.05(+0.22%) | |
Mar 06, 2018 | 21.85 | 22.41 | 21.75 | 22.34 | 1,966,503 | +0.62(+2.87%) |
Mar 05, 2018 | 21.63 | 21.85 | 21.27 | 21.72 | 1,458,724 | -0.05(-0.22%) |
Mar 02, 2018 | 21.14 | 21.85 | 21.01 | 21.77 | 1,662,240 | +0.42(+1.97%) |
Mar 01, 2018 | 21.52 | 21.79 | 21.13 | 21.35 | 1,477,401 | -0.11(-0.53%) |
Feb 28, 2018 | 21.58 | 21.91 | 21.40 | 21.46 | 941,760 | -0.16(-0.75%) |
Feb 27, 2018 | 21.95 | 22.02 | 21.52 | 21.62 | 1,346,674 | -0.30(-1.37%) |
Feb 26, 2018 | 21.91 | 22.11 | 21.58 | 21.92 | 759,370 | +0.08(+0.37%) |
Feb 23, 2018 | 21.54 | 21.86 | 21.48 | 21.84 | 1,093,151 | +0.39(+1.81%) |
Feb 22, 2018 | 21.44 | 21.45 | 800,813 | -0.40(-1.82%) | ||
Feb 21, 2018 | 22.23 | 22.31 | 21.85 | 21.85 | 1,011,440 | -0.49(-2.21%) |
Feb 20, 2018 | 21.98 | 22.43 | 21.94 | 22.34 | 869,316 | +0.32(+1.47%) |
Feb 16, 2018 | 22.02 | 22.02 | 22.02 | 0 | -0.03(-0.15%) | |
Feb 15, 2018 | 21.69 | 22.08 | 21.45 | 22.05 | 1,209,609 | +0.50(+2.33%) |
Feb 14, 2018 | 20.90 | 21.87 | 20.85 | 21.55 | 2,430,754 | +0.53(+2.50%) |
Feb 13, 2018 | 20.97 | 21.12 | 20.82 | 21.02 | 1,353,915 | +0.03(+0.15%) |
Feb 12, 2018 | 21.16 | 21.56 | 20.79 | 20.99 | 1,482,112 | +0.00(+0.00%) |
Feb 09, 2018 | 21.63 | 21.70 | 20.33 | 20.99 | 3,633,534 | -0.56(-2.59%) |
Feb 08, 2018 | 22.23 | 22.40 | 21.53 | 21.55 | 1,494,565 | -0.70(-3.17%) |
Feb 07, 2018 | 22.72 | 22.85 | 22.25 | 22.25 | 1,127,596 | -0.46(-2.03%) |
Feb 06, 2018 | 22.12 | 22.72 | 21.74 | 22.72 | 2,617,946 | -0.03(-0.14%) |
Feb 05, 2018 | 23.13 | 23.38 | 22.46 | 22.75 | 824,673 | -0.61(-2.60%) |
Feb 02, 2018 | 23.82 | 23.90 | 23.26 | 23.36 | 1,580,966 | -0.65(-2.70%) |